1,464.00
-5(-0.34%)
Currency In JPY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 1,467 | 1,464 | 1,464 | 1,481 | 1,453 | 426,300 |
| February 19, 2026 | 1,466 | 1,469 | 1,469 | 1,475 | 1,458 | 454,800 |
| February 18, 2026 | 1,436 | 1,448 | 1,448 | 1,450 | 1,427 | 423,700 |
| February 17, 2026 | 1,437 | 1,423 | 1,423 | 1,438 | 1,413 | 509,600 |
| February 16, 2026 | 1,418 | 1,421 | 1,421 | 1,424 | 1,412 | 227,100 |
| February 13, 2026 | 1,429 | 1,410 | 1,410 | 1,433 | 1,408 | 266,900 |
| February 12, 2026 | 1,435 | 1,431 | 1,431 | 1,440 | 1,424 | 269,200 |
| February 10, 2026 | 1,429 | 1,430 | 1,430 | 1,440 | 1,428 | 281,600 |
| February 09, 2026 | 1,427 | 1,422 | 1,422 | 1,429 | 1,416 | 243,900 |
| February 06, 2026 | 1,404 | 1,411 | 1,411 | 1,415 | 1,400 | 291,400 |
| February 05, 2026 | 1,425 | 1,411 | 1,411 | 1,430 | 1,411 | 307,000 |
| February 04, 2026 | 1,427 | 1,416 | 1,416 | 1,435 | 1,416 | 370,300 |
| February 03, 2026 | 1,439 | 1,432 | 1,432 | 1,446 | 1,423 | 326,500 |
| February 02, 2026 | 1,450 | 1,439 | 1,439 | 1,463 | 1,438 | 425,900 |
| January 30, 2026 | 1,429 | 1,432 | 1,432 | 1,438 | 1,423 | 173,600 |
| January 29, 2026 | 1,410 | 1,425 | 1,425 | 1,432 | 1,397 | 300,000 |
| January 28, 2026 | 1,423 | 1,409 | 1,409 | 1,424 | 1,400 | 330,600 |
| January 27, 2026 | 1,420 | 1,431 | 1,431 | 1,443 | 1,412 | 369,600 |
| January 26, 2026 | 1,450 | 1,426 | 1,426 | 1,453 | 1,420 | 250,600 |
| January 23, 2026 | 1,452 | 1,460 | 1,460 | 1,464 | 1,446 | 177,800 |
| January 22, 2026 | 1,458 | 1,455 | 1,455 | 1,470 | 1,455 | 256,100 |
| January 21, 2026 | 1,450 | 1,450 | 1,450 | 1,451 | 1,442 | 180,800 |
| January 20, 2026 | 1,464 | 1,457 | 1,457 | 1,467 | 1,452 | 156,300 |
| January 19, 2026 | 1,470 | 1,464 | 1,464 | 1,473 | 1,454 | 192,700 |
| January 16, 2026 | 1,470 | 1,463 | 1,463 | 1,484 | 1,451 | 241,700 |
| January 15, 2026 | 1,500 | 1,455 | 1,455 | 1,507 | 1,444 | 560,200 |
| January 14, 2026 | 1,488 | 1,470 | 1,470 | 1,490 | 1,463 | 305,800 |
| January 13, 2026 | 1,485 | 1,487 | 1,487 | 1,489 | 1,465 | 246,700 |
| January 09, 2026 | 1,477 | 1,469 | 1,469 | 1,485 | 1,464 | 219,600 |
| January 08, 2026 | 1,469 | 1,471 | 1,471 | 1,478 | 1,463 | 158,300 |
| January 07, 2026 | 1,454 | 1,469 | 1,469 | 1,472 | 1,446 | 271,900 |
| January 06, 2026 | 1,437 | 1,454 | 1,454 | 1,454 | 1,437 | 141,200 |
| January 05, 2026 | 1,441 | 1,436 | 1,436 | 1,450 | 1,431 | 176,800 |
| December 30, 2025 | 1,450 | 1,441 | 1,441 | 1,460 | 1,441 | 185,900 |
| December 29, 2025 | 1,438 | 1,445 | 1,445 | 1,447 | 1,431 | 174,400 |
| December 26, 2025 | 1,432 | 1,429 | 1,429 | 1,439 | 1,423 | 95,400 |
| December 25, 2025 | 1,430 | 1,435 | 1,435 | 1,438 | 1,424 | 139,000 |
| December 24, 2025 | 1,443 | 1,428 | 1,428 | 1,449 | 1,428 | 232,900 |
| December 23, 2025 | 1,430 | 1,440 | 1,440 | 1,446 | 1,424 | 222,800 |
| December 22, 2025 | 1,434 | 1,421 | 1,421 | 1,439 | 1,418 | 212,000 |
| December 19, 2025 | 1,417 | 1,423 | 1,423 | 1,424 | 1,410 | 237,000 |
| December 18, 2025 | 1,422 | 1,417 | 1,417 | 1,426 | 1,411 | 132,900 |
| December 17, 2025 | 1,415 | 1,416 | 1,416 | 1,428 | 1,412 | 202,900 |
| December 16, 2025 | 1,418 | 1,423 | 1,423 | 1,430 | 1,409 | 166,900 |
| December 15, 2025 | 1,413 | 1,414 | 1,414 | 1,424 | 1,409 | 217,400 |
| December 12, 2025 | 1,405 | 1,405 | 1,405 | 1,415 | 1,398 | 219,000 |
| December 11, 2025 | 1,399 | 1,395 | 1,395 | 1,407 | 1,392 | 140,200 |
| December 10, 2025 | 1,381 | 1,384 | 1,384 | 1,393 | 1,377 | 147,100 |
| December 09, 2025 | 1,361 | 1,374 | 1,374 | 1,379 | 1,359 | 207,800 |
| December 08, 2025 | 1,361 | 1,366 | 1,366 | 1,369 | 1,351 | 139,700 |
| December 05, 2025 | 1,363 | 1,346 | 1,346 | 1,367 | 1,346 | 136,100 |
| December 04, 2025 | 1,361 | 1,378 | 1,378 | 1,382 | 1,357 | 104,600 |
| December 03, 2025 | 1,403 | 1,366 | 1,366 | 1,407 | 1,364 | 205,900 |
| December 02, 2025 | 1,419 | 1,413 | 1,413 | 1,428 | 1,407 | 249,900 |
| December 01, 2025 | 1,395 | 1,406 | 1,406 | 1,414 | 1,392 | 237,900 |
| November 28, 2025 | 1,383 | 1,386 | 1,386 | 1,394 | 1,377 | 156,700 |
| November 27, 2025 | 1,373 | 1,383 | 1,383 | 1,388 | 1,370 | 194,900 |
| November 26, 2025 | 1,357 | 1,372 | 1,372 | 1,373 | 1,355 | 121,300 |
| November 25, 2025 | 1,352 | 1,352 | 1,352 | 1,359 | 1,346 | 104,400 |
| November 21, 2025 | 1,333 | 1,352 | 1,352 | 1,356 | 1,331 | 137,300 |